EMBRAER ON

EMBR3
🏛️ brazil →
80.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 78.89 78.92 78.75 78.81 23.0K
10:05 78.85 78.99 78.54 78.70 31.3K
10:10 78.71 78.93 78.45 78.84 61.7K
10:15 78.79 78.83 78.63 78.80 19.5K
10:20 78.75 78.83 78.59 78.59 16.1K
10:25 78.59 78.73 78.45 78.45 42.5K
10:30 78.45 78.89 78.08 78.58 156.4K
10:35 78.66 78.85 78.51 78.82 77.7K
10:40 78.75 79.07 78.74 78.88 60.2K
10:45 78.90 78.98 78.75 78.98 27.6K
10:50 78.99 79.33 78.89 79.18 55.6K
10:55 79.20 79.35 79.05 79.05 56.7K
11:00 79.06 79.09 78.84 78.88 46.5K
11:05 78.91 79.08 78.91 79.03 29.4K
11:10 79.05 79.25 79.01 79.24 59.3K
11:15 79.21 79.35 79.21 79.33 47.9K
11:20 79.33 79.34 79.13 79.20 41.1K
11:25 79.20 79.20 79.03 79.11 35.0K
11:30 79.09 79.24 79.05 79.22 27.3K
11:35 79.19 79.43 79.19 79.41 51.4K
11:40 79.41 79.59 79.41 79.53 49.6K
11:45 79.56 79.59 79.44 79.52 159.0K
11:50 79.50 79.62 79.48 79.57 33.8K
11:55 79.54 79.56 79.40 79.47 39.4K
12:00 79.46 79.54 79.34 79.52 52.1K
12:05 79.49 79.53 79.41 79.46 22.5K
12:10 79.45 79.50 79.34 79.35 25.0K
12:15 79.37 79.38 79.22 79.25 34.9K
12:20 79.27 79.28 79.17 79.27 21.1K
12:25 79.25 79.29 79.21 79.27 25.9K
12:30 79.27 79.34 79.27 79.31 14.7K
12:35 79.31 79.31 79.23 79.27 8.2K
12:40 79.23 79.33 79.23 79.26 14.8K
12:45 79.26 79.28 79.17 79.23 15.8K
12:50 79.21 79.31 79.20 79.28 43.7K
12:55 79.30 79.37 79.26 79.37 14.7K
13:00 79.38 79.50 79.35 79.44 49.4K
13:05 79.48 79.62 79.48 79.59 74.1K
13:10 79.55 79.67 79.49 79.53 29.5K
13:15 79.47 79.54 79.40 79.45 18.5K
13:20 79.47 79.47 79.35 79.40 35.1K
13:25 79.37 79.45 79.28 79.41 23.0K
13:30 79.41 79.45 79.24 79.34 36.0K
13:35 79.29 79.33 79.06 79.06 62.9K
13:40 79.07 79.15 78.96 78.96 27.1K
13:45 78.96 79.12 78.88 79.00 43.0K
13:50 79.00 79.09 78.93 78.95 41.7K
13:55 78.95 78.98 78.80 78.84 27.8K
14:00 78.84 78.90 78.70 78.75 34.1K
14:05 78.75 78.89 78.70 78.89 24.2K
14:10 78.89 78.89 78.76 78.84 45.7K
14:15 78.82 78.86 78.81 78.85 42.5K
14:20 78.82 78.95 78.82 78.89 27.2K
14:25 78.89 78.99 78.89 78.98 16.0K
14:30 79.00 79.05 78.87 78.87 31.6K
14:35 78.90 78.94 78.83 78.87 16.9K
14:40 78.85 78.89 78.81 78.82 17.2K
14:45 78.82 78.94 78.82 78.86 18.2K
14:50 78.85 78.88 78.82 78.86 8.0K
14:55 78.84 78.84 78.75 78.76 22.3K
15:00 78.76 78.78 78.72 78.72 25.6K
15:05 78.75 78.78 78.72 78.73 10.6K
15:10 78.75 78.85 78.73 78.76 14.9K
15:15 78.74 78.77 78.68 78.69 16.7K
15:20 78.72 78.80 78.71 78.76 10.5K
15:25 78.76 78.84 78.76 78.84 9.1K
15:30 78.84 78.84 78.60 78.62 30.8K
15:35 78.61 78.75 78.61 78.71 26.3K
15:40 78.73 78.74 78.62 78.64 26.6K
15:45 78.61 78.85 78.59 78.77 37.1K
15:50 78.80 78.83 78.72 78.73 19.8K
15:55 78.73 78.78 78.73 78.73 20.1K
16:00 78.73 78.76 78.70 78.74 19.8K
16:05 78.78 78.78 78.67 78.75 34.5K
16:10 78.71 78.76 78.71 78.71 11.6K
16:15 78.71 78.78 78.66 78.72 85.5K
16:20 78.75 78.76 78.70 78.70 17.6K
16:25 78.70 78.74 78.51 78.55 79.9K
16:30 78.62 78.65 78.50 78.50 36.0K
16:35 78.54 78.56 78.34 78.35 44.0K
16:40 78.41 78.54 78.37 78.49 54.1K
16:45 78.51 78.52 78.42 78.49 37.4K
16:50 78.50 78.55 78.45 78.55 54.5K
16:55 78.49 78.49 78.49 78.49 245.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available